Options Chain for SUNRUN INC COM (RUN) - $21.21 as of 10/21/2025 5:15:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.30 | 16.55 | 15.43 | 15.50 | 0.00 | 0.00% | 3.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 4:00:00 PM EST |
| 7.00 | 12.05 | 14.55 | 13.30 | 13.98 | +0.74 | +5.59% | 1.90 | 11 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 7.50 | 11.80 | 14.25 | 13.03 | 13.42 | +0.72 | +5.67% | 1.74 | 40 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 8.00 | 11.00 | 13.55 | 12.28 | 12.94 | -2.06 | -13.74% | 1.53 | 30 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 9.00 | 10.15 | 12.55 | 11.35 | 11.96 | +0.82 | +7.37% | 1.26 | 23 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 10.00 | 8.80 | 11.55 | 10.18 | 11.04 | +0.88 | +8.67% | 1.02 | 50 | 46 | 9.41 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 11.00 | 8.00 | 10.35 | 9.18 | 10.03 | +0.93 | +10.22% | 0.83 | 36 | 53 | 7.87 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 11.50 | 7.10 | 10.15 | 8.63 | 9.57 | +0.95 | +11.03% | 0.75 | 12 | 27 | 7.71 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 12.00 | 7.30 | 9.95 | 8.63 | 8.99 | +0.85 | +10.45% | 0.72 | 80 | 27 | 6.89 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 12.50 | 6.50 | 9.05 | 7.78 | 8.51 | +0.77 | +9.95% | 0.62 | 80 | 62 | 7.12 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 13.00 | 6.30 | 8.35 | 7.33 | 8.02 | +0.69 | +9.42% | 0.56 | 5 | 84 | 6.13 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 13.50 | 5.50 | 8.05 | 6.78 | 7.47 | +0.62 | +9.06% | 0.50 | 10 | 5 | 6.34 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 14.00 | 5.30 | 7.80 | 6.55 | 6.80 | +0.15 | +2.26% | 0.47 | 11 | 8 | 6.07 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 14.50 | 5.40 | 7.30 | 6.35 | 5.98 | 0.00 | 0.00% | 0.44 | 0 | 12 | 5.70 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 15.00 | 4.95 | 6.60 | 5.78 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 31 | 5.35 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 4:00:00 PM EST |
| 15.50 | 4.35 | 6.00 | 5.18 | 5.09 | 0.00 | 0.00% | 0.33 | 0 | 67 | 4.81 | 1.00 | 0.01 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 16.00 | 4.05 | 5.50 | 4.78 | 4.44 | 0.00 | 0.00% | 0.30 | 0 | 219 | 4.47 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 16.50 | 3.50 | 4.55 | 4.03 | 3.97 | 0.00 | 0.00% | 0.24 | 0 | 54 | 3.32 | 0.99 | 0.02 | -0.01 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 17.00 | 3.15 | 3.85 | 3.50 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 175 | 2.94 | 0.97 | 0.04 | -0.04 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 17.50 | 2.61 | 3.55 | 3.08 | 3.50 | +1.28 | +57.66% | 0.18 | 3 | 268 | 2.83 | 0.94 | 0.07 | -0.06 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 18.00 | 1.95 | 2.82 | 2.39 | 3.50 | +0.85 | +32.08% | 0.13 | 16 | 168 | 2.12 | 0.91 | 0.09 | -0.07 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 18.50 | 1.74 | 2.54 | 2.14 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 80 | 2.16 | 0.86 | 0.13 | -0.09 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 19.00 | 1.39 | 2.07 | 1.73 | 1.51 | -0.30 | -16.58% | 0.09 | 30 | 200 | 1.07 | 0.80 | 0.16 | -0.11 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 19.50 | 1.01 | 1.38 | 1.20 | 1.39 | -0.16 | -10.33% | 0.06 | 25 | 370 | 0.83 | 0.72 | 0.19 | -0.12 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 20.00 | 0.93 | 1.07 | 1.00 | 0.85 | -0.28 | -24.78% | 0.05 | 502 | 1,526 | 1.01 | 0.62 | 0.22 | -0.13 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 20.50 | 0.66 | 0.77 | 0.72 | 0.63 | -0.13 | -17.11% | 0.04 | 249 | 4,561 | 0.99 | 0.51 | 0.22 | -0.13 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 21.00 | 0.49 | 0.56 | 0.53 | 0.42 | -0.13 | -23.64% | 0.03 | 4,227 | 5,797 | 1.02 | 0.41 | 0.21 | -0.12 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 21.50 | 0.28 | 0.39 | 0.34 | 0.29 | -0.08 | -21.63% | 0.02 | 183 | 726 | 0.97 | 0.31 | 0.18 | -0.11 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 22.00 | 0.18 | 0.30 | 0.24 | 0.20 | -0.06 | -23.08% | 0.01 | 266 | 708 | 1.01 | 0.24 | 0.15 | -0.09 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 22.50 | 0.12 | 0.20 | 0.16 | 0.13 | -0.08 | -38.10% | 0.01 | 74 | 1,497 | 1.02 | 0.18 | 0.12 | -0.08 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 23.00 | 0.02 | 0.15 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 119 | 3,170 | 0.96 | 0.13 | 0.09 | -0.07 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 23.50 | 0.03 | 0.22 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 137 | 313 | 1.22 | 0.10 | 0.07 | -0.05 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 86 | 448 | 0.99 | 0.07 | 0.06 | -0.04 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.18 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 26 | 149 | 1.42 | 0.05 | 0.04 | -0.03 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 17 | 548 | 1.36 | 0.03 | 0.03 | -0.02 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.03 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 81 | 2.11 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.11 | 0.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.23 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 13 | 2.07 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 36.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST | |
| 7.00 | 0.00 | 0.89 | 0.45 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.84 | 0.42 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST | |
| 10.00 | 0.00 | 0.23 | 0.12 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/21/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 65 | 3.39 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/21/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.11 | -73.34% | 0.01 | 1 | 51 | 3.03 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 90 | 2.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.75 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 3,462 | 2.56 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 6,260 | 6,443 | 1.78 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.14 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 74 | 2.59 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 106 | 487 | 1.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 2 | 400 | 1.66 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.62 | -0.01 | 0.01 | -0.01 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.70 | -0.01 | 0.02 | -0.01 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 17.00 | 0.03 | 0.26 | 0.15 | 0.03 | -0.05 | -62.50% | 0.01 | 63 | 307 | 1.83 | -0.03 | 0.04 | -0.04 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.34 | 0.17 | 0.06 | -0.04 | -40.00% | 0.01 | 3 | 389 | 1.56 | -0.06 | 0.07 | -0.06 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 18.00 | 0.09 | 0.34 | 0.22 | 0.07 | -0.06 | -46.16% | 0.01 | 45 | 265 | 1.45 | -0.09 | 0.09 | -0.07 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 18.50 | 0.04 | 0.20 | 0.12 | 0.16 | -0.04 | -20.00% | 0.01 | 27 | 729 | 1.01 | -0.14 | 0.13 | -0.09 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 19.00 | 0.23 | 0.30 | 0.27 | 0.29 | +0.01 | +3.58% | 0.01 | 126 | 536 | 1.10 | -0.20 | 0.16 | -0.11 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 19.50 | 0.36 | 0.44 | 0.40 | 0.44 | +0.04 | +10.00% | 0.02 | 83 | 347 | 1.09 | -0.28 | 0.19 | -0.12 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 20.00 | 0.54 | 0.63 | 0.59 | 0.63 | -0.01 | -1.57% | 0.03 | 222 | 362 | 1.09 | -0.38 | 0.22 | -0.13 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 20.50 | 0.74 | 0.85 | 0.80 | 0.81 | -0.07 | -7.96% | 0.04 | 204 | 228 | 1.05 | -0.49 | 0.22 | -0.13 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 21.00 | 0.59 | 1.17 | 0.88 | 0.88 | -0.20 | -18.52% | 0.04 | 137 | 135 | 0.73 | -0.59 | 0.21 | -0.12 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 21.50 | 0.93 | 1.51 | 1.22 | 1.50 | +0.10 | +7.15% | 0.06 | 61 | 358 | 0.72 | -0.69 | 0.18 | -0.11 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 22.00 | 0.82 | 1.90 | 1.36 | 1.45 | -0.41 | -22.05% | 0.06 | 11 | 60 | 1.45 | -0.76 | 0.15 | -0.09 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 22.50 | 1.45 | 2.60 | 2.03 | 1.65 | -1.63 | -49.70% | 0.09 | 10 | 47 | 1.47 | -0.82 | 0.12 | -0.08 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 23.00 | 1.63 | 3.05 | 2.34 | 2.41 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.54 | -0.87 | 0.09 | -0.07 | 10/16/2025 | 10/21/2025 4:00:00 PM EST |
| 23.50 | 2.03 | 5.00 | 3.52 | 2.15 | -1.05 | -32.82% | 0.15 | 1 | 1 | 2.24 | -0.90 | 0.07 | -0.05 | 10/21/2025 | 10/21/2025 4:00:00 PM EST |
| 24.00 | 2.48 | 4.15 | 3.32 | % | 0.14 | 0 | 0 | 2.04 | -0.93 | 0.06 | -0.04 | 10/21/2025 4:00:00 PM EST | |||
| 24.50 | 3.30 | 4.55 | 3.93 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.09 | -0.95 | 0.04 | -0.03 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 25.00 | 3.65 | 5.00 | 4.33 | 4.65 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.99 | -0.97 | 0.03 | -0.02 | 10/20/2025 | 10/21/2025 4:00:00 PM EST |
| 26.00 | 4.45 | 6.85 | 5.65 | % | 0.22 | 0 | 0 | 2.37 | -0.99 | 0.01 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 27.00 | 5.45 | 7.15 | 6.30 | % | 0.23 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 28.00 | 6.45 | 8.75 | 7.60 | 8.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 4:00:00 PM EST |
| 29.00 | 7.50 | 9.25 | 8.38 | 9.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 4:00:00 PM EST |
| 30.00 | 8.60 | 10.00 | 9.30 | 12.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/21/2025 4:00:00 PM EST |
| 31.00 | 9.45 | 11.30 | 10.38 | 13.05 | 0.00 | 0.00% | 0.33 | 0 | 11 | 3.27 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/21/2025 4:00:00 PM EST |
| 32.00 | 10.75 | 11.90 | 11.33 | % | 0.35 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 33.00 | 11.45 | 14.30 | 12.88 | % | 0.39 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 34.00 | 12.50 | 14.05 | 13.28 | 14.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 4:00:00 PM EST |
| 35.00 | 13.60 | 16.40 | 15.00 | % | 0.43 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/21/2025 4:00:00 PM EST | |||
| 36.00 | 14.45 | 16.60 | 15.53 | 16.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.25 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/21/2025 4:00:00 PM EST |